Generation Next Fashions Limited (DSE:GENNEXT)
Bangladesh
· Delayed Price · Currency is BDT 2.200
-0.100 (-4.35%)
At close: Dec 4, 2025
Generation Next Fashions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 223,425 |
| Dec 3, 2025 | 2.30 | 2.50 | 2.20 | 2.30 | 2.30 | -4.17% | 365,624 |
| Dec 2, 2025 | 2.40 | 2.50 | 2.10 | 2.40 | 2.40 | 4.35% | 791,177 |
| Dec 1, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 255,402 |
| Nov 30, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.00% | 157,284 |
| Nov 27, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 82,514 |
| Nov 26, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 323,500 |
| Nov 25, 2025 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 4.00% | 575,884 |
| Nov 24, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 533,052 |
| Nov 23, 2025 | 2.40 | 2.60 | 2.30 | 2.50 | 2.50 | - | 654,615 |
| Nov 20, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | 4.17% | 594,397 |
| Nov 19, 2025 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 774,757 |
| Nov 18, 2025 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 627,400 |
| Nov 17, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 175,803 |
| Nov 16, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | - | 147,357 |
| Nov 13, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 302,866 |
| Nov 12, 2025 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 9.52% | 665,598 |
| Nov 11, 2025 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 485,810 |
| Nov 10, 2025 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 844,261 |
| Nov 9, 2025 | 2.40 | 2.40 | 2.10 | 2.10 | 2.10 | -8.70% | 354,550 |
| Nov 6, 2025 | 2.50 | 2.60 | 2.30 | 2.30 | 2.30 | -8.00% | 2,027,212 |
| Nov 5, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 322,660 |
| Nov 4, 2025 | 2.60 | 2.60 | 2.40 | 2.50 | 2.50 | - | 138,359 |
| Nov 3, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 360,569 |
| Nov 2, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 82,478 |
| Oct 30, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | - | 174,156 |
| Oct 29, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 143,131 |
| Oct 28, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 109,084 |
| Oct 27, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 493,359 |
| Oct 26, 2025 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 708,589 |
| Oct 23, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 209,918 |
| Oct 22, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 465,215 |
| Oct 21, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 208,631 |
| Oct 20, 2025 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 3.70% | 743,890 |
| Oct 19, 2025 | 2.90 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 393,610 |
| Oct 16, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 105,737 |
| Oct 15, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 485,515 |
| Oct 14, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 424,922 |
| Oct 13, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | -3.45% | 942,734 |
| Oct 12, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 681,898 |
| Oct 9, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 572,156 |
| Oct 8, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 645,409 |
| Oct 7, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 294,852 |
| Oct 6, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | - | 696,424 |
| Oct 5, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 238,272 |
| Sep 30, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 316,913 |
| Sep 29, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 228,870 |
| Sep 28, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 375,188 |
| Sep 25, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 316,715 |
| Sep 24, 2025 | 2.80 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 808,446 |